Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Here To Serve Holding Corp (OP: HTSC )

0.0220 UNCHANGED
Last Price Updated: 3:17 PM EST, Feb 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 30, 2015 0.0675 0.0700 0.0650 0.0700 23,500 +0.01(+7.69%)
Dec 29, 2015 0.0560 0.0650 0.0450 0.0650 125,000 +0.01(+16.07%)
Dec 28, 2015 0.0550 0.0560 0.0550 0.0560 65,000 -0.00(-5.88%)
Dec 24, 2015 0.0595 0.0595 0.0595 0 +0.01(+19.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+9.89%)
Dec 17, 2015 0.0455 0.0455 0.0455 0 -0.01(-24.17%)
Dec 15, 2015 0.0600 0.0600 0.0600 0 +0.03(+100.00%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 160,000 +0.01(+50.00%)
Dec 11, 2015 0.0338 0.0338 0.0200 0.0200 282,000 -0.02(-42.86%)
Dec 10, 2015 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Dec 09, 2015 0.0350 0.0350 0.0300 0.0300 180,000 -0.01(-14.29%)
Dec 08, 2015 0.0350 0.0350 0.0350 0.0350 220,000 +0.00(+0.00%)
Dec 07, 2015 0.0350 0.0350 0.0350 0.0350 109,220 +0.00(+0.00%)
Dec 04, 2015 0.0375 0.0375 0.0350 0.0350 407,356 -0.00(-12.50%)
Dec 03, 2015 0.0400 0.0400 0.0349 0.0400 701,322 +0.00(+0.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 27, 2015 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Nov 25, 2015 0.0420 0.0420 0.0420 0 +0.02(+110.00%)
Nov 23, 2015 0.0200 0.0200 0.0200 0 -0.03(-60.00%)
Nov 20, 2015 0.0500 0.0500 0.0500 0.0500 78,000 -0.00(-2.53%)
Nov 19, 2015 0.0513 0.0513 0.0513 0.0513 4,050 +0.01(+28.25%)
Nov 18, 2015 0.0400 0.0400 0.0400 0.0400 186,104 +0.00(+6.67%)
Nov 17, 2015 0.0400 0.0400 0.0375 0.0375 14,221 -0.03(-46.43%)
Nov 13, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Nov 12, 2015 0.0500 0.0500 0.0500 0.0500 250 +0.02(+66.67%)
Nov 11, 2015 0.0300 0.0300 0.0300 0.0300 110,000 -0.01(-25.00%)
Nov 10, 2015 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Nov 06, 2015 0.0500 0.0500 0.0400 0.0400 178,724 -0.00(-11.11%)
Nov 04, 2015 0.0450 0.0450 0.0450 0 -0.00(-5.26%)
Nov 03, 2015 0.0425 0.0475 0.0425 0.0475 11,000 -0.00(-5.00%)
Nov 02, 2015 0.0500 0.0650 0.0425 0.0500 106,040 +0.00(+0.00%)
Oct 30, 2015 0.0500 0.0500 0.0400 0.0500 136,500 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 10,501 +0.01(+25.00%)
Oct 28, 2015 0.0425 0.0425 0.0300 0.0400 355,000 -0.00(-11.11%)
Oct 26, 2015 0.0450 0.0450 0.0450 0 -0.02(-28.00%)
Oct 21, 2015 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Oct 20, 2015 0.0625 0.0625 0.0625 0.0625 1,150 +0.00(+0.00%)
Oct 19, 2015 0.0625 0.0625 0.0625 0.0625 25,000 -0.00(-3.85%)
Oct 16, 2015 0.0625 0.0650 0.0625 0.0650 30,000 +0.01(+23.81%)
Oct 13, 2015 0.0525 0.0525 0.0525 0 -0.01(-19.23%)
Oct 12, 2015 0.0500 0.0650 0.0400 0.0650 264,050 -0.01(-7.14%)
Oct 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 02, 2015 0.0675 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Sep 30, 2015 0.0700 0.0700 0.0700 0 +0.01(+12.00%)
Sep 29, 2015 0.0630 0.0630 0.0625 0.0625 80,000 -0.01(-13.79%)
Sep 25, 2015 0.0725 0.0725 0.0725 0 -0.00(-3.33%)
Sep 24, 2015 0.0750 0.0750 0.0750 0.0750 15,790 +0.02(+50.00%)
Sep 23, 2015 0.0500 0.0500 0.0500 0.0500 68,000 -0.01(-16.67%)
Sep 22, 2015 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Sep 21, 2015 0.0550 0.0650 0.0550 0.0650 12,000 -0.01(-13.33%)
Sep 18, 2015 0.0750 0.0750 0.0750 0.0750 575 +0.00(+7.14%)
Sep 15, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 11, 2015 0.0650 0.0650 0.0650 0 -0.01(-16.13%)
Sep 10, 2015 0.0775 0.0775 0.0775 0.0775 20,000 +0.01(+10.71%)
Sep 08, 2015 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Sep 04, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2015 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Sep 02, 2015 0.1000 0.1000 0.1000 0.1000 22,510 +0.02(+21.21%)
Sep 01, 2015 0.0800 0.0825 0.0800 0.0825 57,575 +0.00(+3.13%)
Aug 31, 2015 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+23.08%)
Aug 28, 2015 0.0602 0.0650 0.0555 0.0650 40,000 -0.01(-7.14%)
Aug 26, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 25, 2015 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.04%)
Aug 21, 2015 0.0698 0.0698 0.0698 0 -0.01(-12.75%)
Aug 19, 2015 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Aug 18, 2015 0.0615 0.0615 0.0500 0.0500 40,000 -0.00(-0.60%)
Aug 17, 2015 0.0651 0.0651 0.0503 0.0503 15,000 -0.02(-28.14%)
Aug 13, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.39%)
Aug 12, 2015 0.0500 0.0799 0.0500 0.0799 24,000 +0.01(+23.02%)
Aug 11, 2015 0.0560 0.0649 0.0460 0.0649 110,000 -0.01(-13.40%)
Aug 10, 2015 0.0700 0.0750 0.0700 0.0750 65,000 -0.01(-6.25%)
Aug 07, 2015 0.0600 0.0800 0.0600 0.0800 5,682 +0.01(+14.29%)
Aug 06, 2015 0.0560 0.0700 0.0560 0.0700 11,000 +0.00(+0.00%)
Aug 03, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 31, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+12.00%)
Jul 30, 2015 0.0600 0.0625 0.0600 0.0625 40,000 +0.02(+56.25%)
Jul 29, 2015 0.0400 0.0400 0.0400 0.0400 125 -0.03(-42.86%)
Jul 24, 2015 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Jul 22, 2015 0.0690 0.0690 0.0690 25 +0.01(+25.45%)
Jul 21, 2015 0.0550 0.0550 0.0550 0.0550 25,300 +0.00(+0.00%)
Jul 20, 2015 0.0574 0.0574 0.0550 0.0550 20,000 -0.01(-19.12%)
Jul 17, 2015 0.0600 0.0680 0.0600 0.0680 30,000 +0.02(+36.00%)
Jul 14, 2015 0.0500 0.0500 0.0500 0 -0.03(-39.39%)
Jul 10, 2015 0.0825 0.0825 0.0825 0 +0.02(+26.92%)
Jul 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 07, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 06, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.02(+27.27%)
Jul 02, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 30, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 23, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 22, 2015 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 18, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 17, 2015 0.0680 0.0710 0.0680 0.0700 100,000 +0.02(+27.27%)
Jun 16, 2015 0.0490 0.0550 0.0490 0.0550 13,000 +0.00(+0.00%)
Jun 12, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jun 11, 2015 0.0600 0.0650 0.0600 0.0650 30,000 +0.00(+0.00%)
Jun 10, 2015 0.0650 0.0650 0.0650 0.0650 10,005 +0.02(+44.44%)
Jun 08, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 05, 2015 0.0500 0.0550 0.0350 0.0400 172,119 -0.01(-20.00%)
Jun 04, 2015 0.0420 0.0500 0.0400 0.0500 566,500 +0.01(+21.95%)
Jun 03, 2015 0.0500 0.0530 0.0410 0.0410 149,999 -0.01(-17.51%)
Jun 02, 2015 0.0460 0.0499 0.0410 0.0497 325,999 -0.01(-9.64%)
May 29, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 28, 2015 0.0550 0.0550 0.0550 0.0550 1,725 +0.00(+0.00%)
May 26, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 21, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 20, 2015 0.0500 0.0500 0.0500 0.0500 20,500 -0.01(-16.67%)
May 19, 2015 0.0500 0.0600 0.0500 0.0600 23,300 +0.01(+20.00%)
May 18, 2015 0.0500 0.0600 0.0500 0.0500 308,000 +0.00(+0.00%)
May 15, 2015 0.0539 0.0539 0.0500 0.0500 20,000 -0.01(-15.25%)
May 14, 2015 0.0500 0.0590 0.0500 0.0590 230,000 +0.01(+18.00%)
May 13, 2015 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.01%)
May 12, 2015 0.0599 0.0599 0.0549 0.0549 30,000 +0.01(+34.02%)
May 11, 2015 0.0501 0.0501 0.0202 0.0410 61,002 -0.02(-31.67%)
May 06, 2015 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
May 05, 2015 0.0425 0.0600 0.0400 0.0575 44,000 -0.00(-4.17%)
May 04, 2015 0.0600 0.0600 0.0300 0.0600 110,000 -0.01(-20.00%)
May 01, 2015 0.0757 0.0757 0.0750 0.0750 36,500 +0.00(+0.00%)
Apr 30, 2015 0.0600 0.0750 0.0600 0.0750 50,000 +0.02(+50.00%)
Apr 28, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 27, 2015 0.0600 0.0600 0.0600 0.0600 8,300 +0.00(+0.00%)
Apr 24, 2015 0.0590 0.0600 0.0590 0.0600 105,000 +0.00(+0.00%)
Apr 23, 2015 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Apr 22, 2015 0.0600 0.0690 0.0480 0.0600 472,484 -0.01(-13.04%)
Apr 21, 2015 0.0700 0.0700 0.0690 0.0690 5,500 -0.01(-11.54%)
Apr 17, 2015 0.0780 0.0780 0.0780 0 +0.02(+30.00%)
Apr 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 14, 2015 0.0601 0.0601 0.0556 0.0600 68,000 -0.01(-14.29%)
Apr 13, 2015 0.0775 0.0775 0.0700 0.0700 51,284 +0.01(+7.69%)
Apr 09, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 06, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 01, 2015 0.0743 0.0800 0.0650 0.0650 62,000 -0.01(-13.33%)
Mar 31, 2015 0.0800 0.0825 0.0651 0.0750 265,641 +0.00(+0.00%)
Mar 27, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 26, 2015 0.0750 0.0800 0.0700 0.0700 25,000 -0.01(-8.58%)
Mar 25, 2015 0.0751 0.0766 0.0751 0.0766 15,000 -0.01(-14.92%)
Mar 24, 2015 0.0701 0.0900 0.0701 0.0900 33,500 +0.02(+28.39%)
Mar 23, 2015 0.0701 0.0701 0.0701 0.0701 10,000 -0.04(-36.27%)
Mar 20, 2015 0.1050 0.1100 0.1050 0.1100 30,000 +0.00(+0.00%)
Mar 19, 2015 0.1000 0.1200 0.1000 0.1100 7,000 +0.05(+99.64%)
Mar 18, 2015 0.0551 0.0551 0.0551 0.0551 2,525 -0.06(-54.08%)
Mar 16, 2015 0.1200 0.1200 0.1200 50 +0.00(+0.00%)
Mar 13, 2015 0.0800 0.1200 0.0800 0.1200 30,000 +0.04(+50.00%)
Mar 12, 2015 0.0550 0.0800 0.0550 0.0800 47,000 +0.03(+45.45%)
Mar 11, 2015 0.0550 0.0550 0.0550 0.0550 4,532 -0.02(-25.68%)
Mar 10, 2015 0.0740 0.0740 0.0740 0.0740 10,000 +0.01(+23.33%)
Mar 09, 2015 0.0664 0.0695 0.0600 0.0600 94,000 +0.01(+20.00%)
Mar 06, 2015 0.1150 0.1150 0.0500 0.0500 85,200 -0.01(-16.81%)
Mar 05, 2015 0.0800 0.0855 0.0601 0.0601 135,702 -0.02(-24.88%)
Mar 04, 2015 0.0600 0.0600 0.0800 0 +0.02(+33.33%)
Mar 03, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 02, 2015 0.0650 0.0650 0.0650 0.0650 70,000 +0.01(+8.33%)
Feb 27, 2015 0.0695 0.0695 0.0600 0.0600 115,000 -0.01(-13.36%)
Feb 26, 2015 0.0693 0 +0.00(+7.36%)
Feb 25, 2015 0.0600 0.0645 0.0600 0.0645 40,000 +0.01(+29.00%)
Feb 24, 2015 0.0550 0.0600 0.0500 0.0500 270,899 +0.00(+0.00%)
Feb 23, 2015 0.0500 0.0500 0.0491 0.0500 87,923 -0.00(-0.60%)
Feb 20, 2015 0.0582 0.0600 0.0503 0.0503 59,400 -0.01(-16.17%)
Feb 19, 2015 0.0650 0.0650 0.0600 0.0600 35,433 -0.01(-7.69%)
Feb 18, 2015 0.0600 0.0900 0.0600 0.0650 202,800 +0.01(+18.18%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 11, 2015 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Feb 10, 2015 0.0766 0.1000 0.0766 0.1000 107,000 +0.03(+42.86%)
Feb 09, 2015 0.0695 0.0700 0.0695 0.0700 121,000 +0.02(+27.27%)
Feb 05, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 04, 2015 0.0700 0.0700 0.0650 0.0650 10,800 -0.01(-13.33%)
Feb 03, 2015 0.0600 0.0750 0.0600 0.0750 189,100 +0.01(+25.00%)
Feb 02, 2015 0.0800 0.0800 0.0600 0.0600 321,000 -0.02(-25.00%)
Jan 30, 2015 0.0500 0.0800 0.0400 0.0800 170,750 +0.01(+14.29%)
Jan 29, 2015 0.0764 0.0820 0.0650 0.0700 84,000 -0.00(-6.67%)
Jan 28, 2015 0.0850 0.0900 0.0750 0.0750 221,999 +0.00(+3.31%)
Jan 27, 2015 0.0726 0.0783 0.0726 0.0726 750 +0.01(+20.80%)
Jan 23, 2015 0.0601 0.0601 0.0601 0 -0.05(-45.36%)
Jan 21, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 20, 2015 0.1200 0.1250 0.1200 0.1200 15,000 +0.00(+0.00%)
Jan 16, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 15, 2015 0.1000 0.1000 0.1000 0.1000 19,250 +0.02(+24.84%)
Jan 14, 2015 0.0801 0.0941 0.0801 0.0801 25,000 -0.02(-19.90%)
Jan 13, 2015 0.1000 0 +0.00(+0.00%)
Jan 12, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jan 09, 2015 0.0900 0.0900 0.0900 0.0900 7,444 -0.01(-14.29%)
Jan 08, 2015 0.0975 0.1050 0.0801 0.1050 55,424 +0.02(+31.25%)
Jan 07, 2015 0.0775 0.0975 0.0750 0.0800 161,000 -0.02(-20.00%)
Jan 05, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.